Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.736 8.795 8.736 8.758 449,066 +0.04(+0.43%)
Jan 30, 2018 8.742 8.742 8.688 8.720 891,941 -0.04(-0.43%)
Jan 29, 2018 8.838 8.838 8.726 8.758 677,212 -0.11(-1.26%)
Jan 26, 2018 8.869 8.896 8.832 8.869 377,279 +0.00(+0.00%)
Jan 25, 2018 8.859 8.923 8.848 8.869 438,378 +0.02(+0.24%)
Jan 24, 2018 8.859 8.875 8.830 8.848 409,940 -0.04(-0.42%)
Jan 23, 2018 8.832 8.891 8.800 8.885 390,423 +0.08(+0.91%)
Jan 22, 2018 8.795 8.811 8.774 8.806 548,296 +0.00(+0.00%)
Jan 19, 2018 8.790 8.848 8.761 8.806 438,882 +0.03(+0.36%)
Jan 18, 2018 8.774 8.838 8.774 8.774 607,136 +0.01(+0.12%)
Jan 17, 2018 8.811 8.811 8.736 8.763 453,212 -0.01(-0.06%)
Jan 16, 2018 8.795 8.811 8.731 8.768 797,311 -0.02(-0.24%)
Jan 12, 2018 8.790 8.790 8.790 0 +0.00(+0.00%)
Jan 11, 2018 8.864 8.885 8.747 8.790 772,537 -0.07(-0.78%)
Jan 10, 2018 8.864 8.889 8.827 8.859 575,618 -0.03(-0.36%)
Jan 09, 2018 8.917 8.938 8.891 8.891 568,278 -0.05(-0.53%)
Jan 08, 2018 8.917 8.938 8.885 8.938 614,829 +0.05(+0.60%)
Jan 05, 2018 8.859 8.891 8.848 8.885 504,266 +0.02(+0.18%)
Jan 04, 2018 8.848 8.885 8.832 8.869 442,489 +0.07(+0.78%)
Jan 03, 2018 8.848 8.896 8.764 8.801 967,431 +0.06(+0.73%)
Jan 02, 2018 8.732 8.817 8.668 8.737 1,192,823 +0.03(+0.36%)
Dec 29, 2017 8.705 8.705 8.705 0 +0.05(+0.61%)
Dec 28, 2017 8.690 8.706 8.642 8.653 447,738 +0.00(+0.00%)
Dec 27, 2017 8.647 8.680 8.634 8.653 343,738 -0.01(-0.12%)
Dec 26, 2017 8.690 8.695 8.642 8.663 982,783 -0.02(-0.18%)
Dec 22, 2017 8.700 8.700 8.653 8.679 685,096 +0.00(+0.00%)
Dec 21, 2017 8.647 8.679 8.631 8.679 561,082 +0.01(+0.06%)
Dec 20, 2017 8.642 8.684 8.623 8.674 798,501 +0.03(+0.31%)
Dec 19, 2017 8.653 8.653 8.621 8.647 572,497 -0.01(-0.06%)
Dec 18, 2017 8.626 8.694 8.626 8.653 688,008 +0.02(+0.18%)
Dec 15, 2017 8.658 8.674 8.597 8.637 539,049 -0.05(-0.55%)
Dec 14, 2017 8.621 8.690 8.594 8.684 503,026 +0.07(+0.86%)
Dec 13, 2017 8.626 8.668 8.557 8.610 1,038,521 -0.02(-0.18%)
Dec 12, 2017 8.700 8.709 8.557 8.626 938,041 -0.10(-1.15%)
Dec 11, 2017 8.711 8.742 8.679 8.727 476,561 +0.00(+0.00%)
Dec 08, 2017 8.748 8.748 8.684 8.727 560,464 +0.00(+0.00%)
Dec 07, 2017 8.732 8.742 8.711 8.727 521,213 -0.01(-0.06%)
Dec 06, 2017 8.753 8.769 8.664 8.732 587,092 -0.02(-0.18%)
Dec 05, 2017 8.779 8.790 8.721 8.748 673,937 +0.01(+0.06%)
Dec 04, 2017 8.711 8.768 8.698 8.742 685,575 +0.08(+0.97%)
Dec 01, 2017 8.674 8.706 8.658 8.658 710,347 +0.01(+0.06%)
Nov 30, 2017 8.674 8.685 8.632 8.653 584,800 +0.02(+0.24%)
Nov 29, 2017 8.653 8.679 8.553 8.632 442,214 -0.02(-0.24%)
Nov 28, 2017 8.658 8.690 8.632 8.653 603,060 +0.01(+0.12%)
Nov 27, 2017 8.679 8.682 8.627 8.643 491,656 -0.04(-0.42%)
Nov 24, 2017 8.664 8.685 8.627 8.679 319,683 +0.05(+0.55%)
Nov 22, 2017 8.653 8.664 8.459 8.632 2,047,149 +0.01(+0.06%)
Nov 21, 2017 8.695 8.716 8.580 8.627 1,336,485 -0.05(-0.60%)
Nov 20, 2017 8.721 8.747 8.669 8.679 502,183 -0.05(-0.54%)
Nov 17, 2017 8.737 8.763 8.721 8.727 408,079 +0.04(+0.48%)
Nov 16, 2017 8.601 8.700 8.569 8.685 653,592 +0.15(+1.72%)
Nov 15, 2017 8.532 8.616 8.443 8.538 1,343,766 -0.08(-0.97%)
Nov 14, 2017 8.748 8.753 8.580 8.622 1,233,960 -0.09(-1.08%)
Nov 13, 2017 8.811 8.826 8.716 8.716 552,022 -0.10(-1.19%)
Nov 10, 2017 8.811 8.826 8.795 8.821 571,622 +0.00(+0.00%)
Nov 09, 2017 8.821 8.842 8.753 8.821 825,947 -0.02(-0.24%)
Nov 08, 2017 8.852 8.868 8.826 8.842 386,464 -0.01(-0.12%)
Nov 07, 2017 8.831 8.860 8.816 8.852 994,499 +0.05(+0.53%)
Nov 06, 2017 8.805 8.826 8.779 8.805 450,740 +0.02(+0.18%)
Nov 03, 2017 8.759 8.800 8.753 8.790 447,320 +0.02(+0.18%)
Nov 02, 2017 8.774 8.790 8.759 8.774 381,233 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.